Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 61.31 | 61.58 | 59.48 | 59.51 | 530,256 | -1.88(-3.06%) |
Oct 17, 2024 | 62.86 | 63.11 | 61.22 | 61.39 | 439,340 | -1.84(-2.91%) |
Oct 16, 2024 | 62.37 | 63.46 | 61.55 | 63.23 | 515,523 | +2.12(+3.47%) |
Oct 15, 2024 | 61.37 | 62.20 | 60.05 | 61.11 | 482,328 | -1.82(-2.89%) |
Oct 14, 2024 | 62.48 | 63.35 | 62.34 | 62.93 | 252,408 | -0.04(-0.06%) |
Oct 11, 2024 | 62.06 | 63.03 | 61.87 | 62.97 | 611,558 | +0.37(+0.59%) |
Oct 10, 2024 | 62.08 | 62.90 | 61.35 | 62.60 | 449,118 | +0.45(+0.72%) |
Oct 09, 2024 | 62.07 | 63.02 | 61.59 | 62.15 | 371,129 | -0.31(-0.50%) |
Oct 08, 2024 | 63.66 | 63.88 | 62.06 | 62.46 | 278,625 | -1.78(-2.77%) |
Oct 07, 2024 | 64.05 | 64.73 | 63.86 | 64.24 | 452,073 | -0.06(-0.09%) |
Oct 04, 2024 | 63.77 | 64.38 | 62.96 | 64.30 | 375,840 | +1.18(+1.87%) |
Oct 03, 2024 | 61.50 | 63.80 | 60.68 | 63.12 | 613,498 | +1.77(+2.89%) |
Oct 02, 2024 | 62.00 | 62.71 | 61.22 | 61.35 | 492,001 | -0.06(-0.10%) |
Oct 01, 2024 | 58.84 | 61.52 | 58.63 | 61.41 | 683,484 | +1.74(+2.92%) |
Sep 30, 2024 | 58.44 | 59.96 | 57.74 | 59.67 | 613,993 | +1.20(+2.05%) |
Sep 27, 2024 | 57.75 | 58.67 | 57.42 | 58.47 | 569,063 | +1.78(+3.14%) |
Sep 26, 2024 | 59.49 | 60.18 | 55.65 | 56.69 | 1,222,178 | -3.56(-5.91%) |
Sep 25, 2024 | 62.80 | 62.98 | 59.86 | 60.25 | 713,905 | -2.81(-4.46%) |
Sep 24, 2024 | 63.95 | 63.95 | 62.23 | 63.06 | 595,059 | +0.28(+0.45%) |
Sep 23, 2024 | 63.83 | 64.56 | 62.33 | 62.78 | 772,153 | -0.68(-1.07%) |
Sep 20, 2024 | 62.44 | 63.81 | 61.77 | 63.46 | 3,345,019 | +0.98(+1.57%) |
Sep 19, 2024 | 62.50 | 62.50 | 61.02 | 62.48 | 435,454 | +1.77(+2.92%) |
Sep 18, 2024 | 61.32 | 62.64 | 60.46 | 60.71 | 553,302 | -0.59(-0.96%) |
Sep 17, 2024 | 58.85 | 61.59 | 58.85 | 61.30 | 711,224 | +2.75(+4.70%) |
Sep 16, 2024 | 56.97 | 58.66 | 56.56 | 58.55 | 571,427 | +2.17(+3.85%) |
Sep 13, 2024 | 56.44 | 57.16 | 55.82 | 56.38 | 518,939 | +0.63(+1.13%) |
Sep 12, 2024 | 54.76 | 56.73 | 54.29 | 55.75 | 618,790 | +1.30(+2.39%) |
Sep 11, 2024 | 54.55 | 54.77 | 53.04 | 54.45 | 596,080 | -0.18(-0.33%) |
Sep 10, 2024 | 55.83 | 55.83 | 53.16 | 54.63 | 680,629 | -0.90(-1.62%) |
Sep 09, 2024 | 55.03 | 56.47 | 54.55 | 55.53 | 640,777 | +0.40(+0.73%) |
Sep 06, 2024 | 56.35 | 57.08 | 54.88 | 55.13 | 656,956 | -1.19(-2.11%) |
Sep 05, 2024 | 57.09 | 57.61 | 56.13 | 56.32 | 341,549 | -0.41(-0.72%) |
Sep 04, 2024 | 56.69 | 57.56 | 56.20 | 56.73 | 622,177 | +0.13(+0.23%) |
Sep 03, 2024 | 58.05 | 58.05 | 55.47 | 56.60 | 733,672 | -2.92(-4.91%) |
Aug 30, 2024 | 59.83 | 60.02 | 58.42 | 59.52 | 602,080 | -0.44(-0.73%) |
Aug 29, 2024 | 60.41 | 60.74 | 59.52 | 59.96 | 449,425 | +0.43(+0.72%) |
Aug 28, 2024 | 59.69 | 60.21 | 59.32 | 59.53 | 333,115 | -0.96(-1.59%) |
Aug 27, 2024 | 60.74 | 60.86 | 59.91 | 60.49 | 370,147 | -0.41(-0.67%) |
Aug 26, 2024 | 60.25 | 61.37 | 60.25 | 60.90 | 357,189 | +0.99(+1.65%) |
Aug 23, 2024 | 58.41 | 60.10 | 58.41 | 59.91 | 365,744 | +1.96(+3.37%) |
Aug 22, 2024 | 58.01 | 58.34 | 57.41 | 57.95 | 628,820 | -0.10(-0.17%) |
Aug 21, 2024 | 58.09 | 58.99 | 57.45 | 58.05 | 453,462 | +0.54(+0.94%) |
Aug 20, 2024 | 59.55 | 59.75 | 57.49 | 57.52 | 428,256 | -2.03(-3.40%) |
Aug 19, 2024 | 59.74 | 60.67 | 59.27 | 59.54 | 424,200 | -0.17(-0.28%) |
Aug 16, 2024 | 58.85 | 60.01 | 58.62 | 59.71 | 421,423 | +0.44(+0.74%) |
Aug 15, 2024 | 59.87 | 60.37 | 59.00 | 59.27 | 512,412 | +0.47(+0.80%) |
Aug 14, 2024 | 58.31 | 59.32 | 58.02 | 58.80 | 517,616 | +0.80(+1.38%) |
Aug 13, 2024 | 59.59 | 60.08 | 57.67 | 58.00 | 530,096 | -2.04(-3.39%) |
Aug 12, 2024 | 58.92 | 60.16 | 58.68 | 60.04 | 572,539 | +1.40(+2.38%) |
Aug 09, 2024 | 58.59 | 59.54 | 58.14 | 58.64 | 548,762 | +0.00(+0.00%) |
Aug 08, 2024 | 58.58 | 59.30 | 58.23 | 58.64 | 569,606 | +0.69(+1.19%) |
Aug 07, 2024 | 59.95 | 60.38 | 57.69 | 57.95 | 921,328 | -0.77(-1.31%) |
Aug 06, 2024 | 58.56 | 59.82 | 58.38 | 58.72 | 661,574 | +0.12(+0.20%) |
Aug 05, 2024 | 57.43 | 59.35 | 55.65 | 58.60 | 998,951 | -0.28(-0.47%) |
Aug 02, 2024 | 60.38 | 60.38 | 56.78 | 58.88 | 1,039,074 | -2.97(-4.81%) |